MC Mining Limited (JSE:MCZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 299.00
+24.00 (8.73%)
Last updated: Aug 19, 2026, 4:15 PM SAST
JSE:MCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 285.00 | 299.00 | 285.00 | 299.00 | 299.00 | 8.73% | 337 |
| Aug 18, 2026 | 285.00 | 300.00 | 261.00 | 275.00 | 275.00 | -6.78% | 283,439 |
| Aug 17, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 334 |
| Aug 14, 2026 | 284.00 | 295.00 | 284.00 | 295.00 | 295.00 | - | 742 |
| Aug 13, 2026 | 295.00 | 295.00 | 288.00 | 295.00 | 295.00 | -8.10% | 8,300 |
| Aug 12, 2026 | 283.00 | 321.00 | 283.00 | 321.00 | 321.00 | -1.23% | 5,474 |
| Aug 11, 2026 | 320.00 | 325.00 | 300.00 | 325.00 | 325.00 | 1.56% | 6,318 |
| Aug 7, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Aug 6, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.63% | 308 |
| Aug 5, 2026 | 325.00 | 325.00 | 318.00 | 318.00 | 318.00 | 2.25% | 7,111 |
| Aug 4, 2026 | 325.00 | 325.00 | 310.00 | 311.00 | 311.00 | -4.31% | 1,255 |
| Aug 3, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Jul 31, 2026 | 295.00 | 325.00 | 295.00 | 325.00 | 325.00 | 1.25% | 4,129 |
| Jul 30, 2026 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - | - |
| Jul 29, 2026 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 10.69% | 285 |
| Jul 28, 2026 | 293.00 | 293.00 | 275.00 | 290.00 | 290.00 | -1.69% | 15,565 |
| Jul 27, 2026 | 285.00 | 295.00 | 285.00 | 295.00 | 295.00 | -0.67% | 2,493 |
| Jul 24, 2026 | 241.00 | 297.00 | 241.00 | 297.00 | 297.00 | -1.00% | 12,821 |
| Jul 23, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 22, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 14.94% | 2,000 |
| Jul 21, 2026 | 290.00 | 290.00 | 261.00 | 261.00 | 261.00 | -10.62% | 10,037 |
| Jul 20, 2026 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | -9.60% | 3,336 |
| Jul 17, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 2.54% | 470 |
| Jul 16, 2026 | 288.00 | 315.00 | 288.00 | 315.00 | 315.00 | -3.08% | 819 |
| Jul 15, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 7.26% | 130 |
| Jul 14, 2026 | 293.00 | 307.00 | 293.00 | 303.00 | 303.00 | 3.06% | 7,200 |
| Jul 13, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -9.82% | 25 |
| Jul 10, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | - |
| Jul 9, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 18.55% | 170 |
| Jul 8, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Jul 7, 2026 | 278.00 | 278.00 | 250.00 | 275.00 | 275.00 | -13.79% | 32,654 |
| Jul 6, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | -0.31% | 100 |
| Jul 3, 2026 | 323.00 | 323.00 | 320.00 | 320.00 | 320.00 | -3.03% | 522 |
| Jul 2, 2026 | 316.00 | 330.00 | 316.00 | 330.00 | 330.00 | 4.43% | 1,337 |
| Jul 1, 2026 | 303.00 | 316.00 | 303.00 | 316.00 | 316.00 | 5.33% | 16,782 |
| Jun 30, 2026 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | 7.14% | 9,265 |
| Jun 29, 2026 | 305.00 | 305.00 | 280.00 | 280.00 | 280.00 | -10.26% | 466 |
| Jun 26, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Jun 25, 2026 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | 2.30% | 1,411 |
| Jun 24, 2026 | 315.00 | 315.00 | 305.00 | 305.00 | 305.00 | -3.48% | 13,116 |
| Jun 23, 2026 | 300.00 | 316.00 | 275.00 | 316.00 | 316.00 | 5.69% | 14,196 |
| Jun 22, 2026 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | - | 659 |
| Jun 19, 2026 | 301.00 | 315.00 | 287.00 | 299.00 | 299.00 | -0.33% | 1,895 |
| Jun 18, 2026 | 311.00 | 312.00 | 300.00 | 300.00 | 300.00 | -5.06% | 7,962 |
| Jun 17, 2026 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -3.07% | 620 |
| Jun 15, 2026 | 310.00 | 326.00 | 300.00 | 326.00 | 326.00 | -0.61% | 10,559 |
| Jun 12, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jun 11, 2026 | 330.00 | 330.00 | 310.00 | 328.00 | 328.00 | -0.61% | 12,026 |
| Jun 10, 2026 | 330.00 | 330.00 | 311.00 | 330.00 | 330.00 | - | 1,122 |
| Jun 9, 2026 | 330.00 | 330.00 | 312.00 | 330.00 | 330.00 | - | 4,032 |